Hot Features
프리미엄
OMX Stockholm 30 Bid (OMXS30BID)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731967200 | 2506.3492 | -6.52 | -0.26 | 2513.0166 | 2552.2048 | 2480.3586 | 0 |
| 1731708000 | 2512.8645 | -16.83 | -0.67 | 2509.9444 | 2529.7982 | 2220.1624 | 0 |
| 1731621600 | 2529.6954 | 21.76 | 0.87 | 2513.8274 | 2560.722 | 2277.4395 | 0 |
| 1731535200 | 2507.9349 | -0.57 | -0.02 | 2510.1979 | 2540.4107 | 2436.7208 | 0 |
| 1731448800 | 2508.5002 | -68.12 | -2.64 | 2550.6994 | 2633.9029 | 2503.3234 | 0 |
| 1731362400 | 2576.6188 | 21.55 | 0.84 | 2577.6143 | 2601.9977 | 2557.3409 | 0 |
| 1731103200 | 2555.0716 | -31.58 | -1.22 | 2569.2127 | 2584.489 | 2534.305 | 0 |
| 1731016800 | 2586.6488 | 32.4 | 1.27 | 2560.1349 | 2653.882 | 2557.9219 | 0 |
| 1730930400 | 2554.2528 | -17.09 | -0.66 | 2608.6272 | 2625.8276 | 2516.2325 | 0 |
| 1730844000 | 2571.3404 | 0.88 | 0.03 | 2562.2994 | 2608.5281 | 2531.1066 | 0 |
| 1730757600 | 2570.4561 | 7.26 | 0.28 | 2571.7949 | 2601.2623 | 2496.0639 | 0 |
| 1730494800 | 2563.192 | 27.95 | 1.10 | 2542.051 | 2564.2748 | 2436.7071 | 0 |
| 1730408400 | 2535.2442 | -43.43 | -1.68 | 2577.1158 | 2637.9441 | 2354.4064 | 0 |
| 1730322000 | 2578.6751 | -32.98 | -1.26 | 2615.8444 | 2617.5596 | 2421.3613 | 0 |
| 1730235600 | 2611.6577 | -12.36 | -0.47 | 2633.0984 | 2638.9267 | 2497.978 | 0 |
| 1730149200 | 2624.0212 | 33.59 | 1.30 | 2582.7941 | 2712.3696 | 2410.2788 | 0 |
| 1729890000 | 2590.4323 | 13.68 | 0.53 | 2579.4119 | 2617.0564 | 2490.1439 | 0 |
| 1729803600 | 2576.7547 | 0.1 | 0.00 | 2585.2884 | 2625.983 | 2382.6639 | 0 |
| 1729717200 | 2576.6499 | 7.43 | 0.29 | 2584.5774 | 2645.9161 | 2316.1771 | 0 |
| 1729630800 | 2569.2169 | -2.46 | -0.10 | 2575.9806 | 2600.4387 | 2455.726 | 0 |
| 1729544400 | 2571.6787 | -22.84 | -0.88 | 2591.6245 | 2601.594 | 2497.7125 | 0 |
| 1729285200 | 2594.5164 | 10.14 | 0.39 | 2577.3517 | 2606.6113 | 2554.3024 | 0 |
| 1729198800 | 2584.3809 | 6.66 | 0.26 | 2594.4244 | 2628.3643 | 2512.5621 | 0 |
| 1729112400 | 2577.7189 | -3.64 | -0.14 | 2566.4445 | 2728.4645 | 2563.2397 | 0 |
| 1729026000 | 2581.3597 | -14.66 | -0.56 | 2617.4045 | 2618.4926 | 2509.2786 | 0 |
| 1728939600 | 2596.0158 | 7.16 | 0.28 | 2588.0951 | 2856.13 | 2578.0962 | 0 |
| 1728680400 | 2588.8532 | 18.69 | 0.73 | 2568.8067 | 2633.7416 | 2565.4155 | 0 |
| 1728594000 | 2570.1651 | -27.68 | -1.07 | 2593.4886 | 2656.3739 | 2532.0787 | 0 |
| 1728507600 | 2597.8439 | 8.92 | 0.34 | 2577.248 | 2606.4077 | 2564.2794 | 0 |
| 1728421200 | 2588.9231 | -12.58 | -0.48 | 2580.8496 | 2636.4841 | 2546.7827 | 0 |
| 1728334800 | 2601.5052 | -2.72 | -0.10 | 2599.7598 | 2655.6536 | 2547.815 | 0 |
| 1728075600 | 2604.2277 | 11.68 | 0.45 | 2595.8176 | 2615.635 | 2496.1455 | 0 |
| 1727989200 | 2592.5521 | -26.75 | -1.02 | 2614.9487 | 2616.0691 | 2587.4083 | 0 |
| 1727902800 | 2619.2988 | 8.46 | 0.32 | 2617.2937 | 2693.5801 | 2579.3685 | 0 |
| 1727816400 | 2610.8401 | -15.26 | -0.58 | 2627.2072 | 2640.5464 | 2513.9684 | 0 |
| 1727730000 | 2626.0971 | -14.36 | -0.54 | 2647.9076 | 2752.0024 | 2609.5189 | 0 |
| 1727470800 | 2640.4575 | -2.69 | -0.10 | 2643.5237 | 2797.717 | 2631.5613 | 0 |
| 1727384400 | 2643.1453 | 31 | 1.19 | 2632.8015 | 2743.5985 | 2606.2967 | 0 |
| 1727298000 | 2612.1496 | 18.76 | 0.72 | 2596.3995 | 2681.0091 | 2566.2929 | 0 |
| 1727211600 | 2593.3863 | 10.36 | 0.40 | 2602.8813 | 2620.6961 | 2485.5578 | 0 |
| 1727125200 | 2583.0222 | 6.43 | 0.25 | 2563.5781 | 2606.6012 | 2491.5694 | 0 |
| 1726866000 | 2576.5909 | -16.45 | -0.63 | 2582.8336 | 2838.878 | 2541.6305 | 0 |
| 1726779600 | 2593.0416 | 51.77 | 2.04 | 2569.5011 | 2684.5776 | 2477.8221 | 0 |
| 1726693200 | 2541.2684 | -15.78 | -0.62 | 2547.1277 | 2625.8939 | 2472.1796 | 0 |
| 1726606800 | 2557.0463 | 27.09 | 1.07 | 2544.4758 | 2640.5354 | 2515.9852 | 0 |
| 1726520400 | 2529.9562 | 6.32 | 0.25 | 2526.1587 | 2549.6395 | 2442.7234 | 0 |
| 1726261200 | 2523.6349 | 12.99 | 0.52 | 2517.487 | 2542.087 | 2503.1466 | 0 |
| 1726174800 | 2510.6478 | 20.61 | 0.83 | 2533.9802 | 2576.6536 | 2478.185 | 0 |
| 1726088400 | 2490.0393 | -4.15 | -0.17 | 2507.1072 | 2536.7064 | 2466.3661 | 0 |
| 1726002000 | 2494.1942 | -16.2 | -0.65 | 2510.2876 | 2539.8628 | 2352.1933 | 0 |
| 1725915600 | 2510.3923 | 31.37 | 1.27 | 2502.0666 | 2520.3944 | 2277.1701 | 0 |
| 1725656400 | 2479.0182 | -30.83 | -1.23 | 2490.0685 | 2545.0618 | 2256.2306 | 0 |
| 1725570000 | 2509.8443 | -21.73 | -0.86 | 2530.8334 | 2624.1256 | 2497.0614 | 0 |
| 1725483600 | 2531.5738 | -35 | -1.36 | 2537.0743 | 2557.4802 | 2428.5768 | 0 |
| 1725397200 | 2566.5776 | -25.27 | -0.97 | 2591.7037 | 2616.1252 | 2334.5527 | 0 |
| 1725051600 | 2591.8449 | 4.13 | 0.16 | 2590.2912 | 2680.192 | 2499.784 | 0 |
| 1724965200 | 2587.7121 | 27.31 | 1.07 | 2567.3018 | 2625.9517 | 2346.9852 | 0 |
| 1724878800 | 2560.4068 | 4.66 | 0.18 | 2556.3159 | 2640.1652 | 2453.0207 | 0 |
| 1724792400 | 2555.7485 | -12.4 | -0.48 | 2565.8295 | 2572.7172 | 2457.509 | 0 |
| 1724706000 | 2568.1441 | 4.63 | 0.18 | 2555.0367 | 2581.9014 | 2334.9283 | 0 |
| 1724446800 | 2563.5131 | 21.71 | 0.85 | 2543.8026 | 2566.8499 | 2320.2262 | 0 |
| 1724360400 | 2541.8033 | 19.64 | 0.78 | 2534.797 | 2601.6179 | 2504.5821 | 0 |
| 1724274000 | 2522.1608 | -5.63 | -0.22 | 2529.2113 | 2543.0564 | 2307.2611 | 0 |
| 1724187600 | 2527.7957 | -11.27 | -0.44 | 2541.2579 | 2616.3966 | 2281.83 | 0 |
| 1724101200 | 2539.064 | 7.44 | 0.29 | 2537.3743 | 2639.7849 | 2499.4665 | 0 |
